ドウシシャの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/04/21 | 1,285 | 1,292.5 | 1,280 | 1,290 | +20 | +1.6% | 65,600 |
| 2006/04/20 | 1,272.5 | 1,272.5 | 1,265 | 1,270 | -5 | -0.4% | 44,800 |
| 2006/04/19 | 1,287.5 | 1,290 | 1,275 | 1,275 | +2.5 | +0.2% | 58,800 |
| 2006/04/18 | 1,262.5 | 1,275 | 1,250 | 1,272.5 | +22.5 | +1.8% | 70,400 |
| 2006/04/17 | 1,262.5 | 1,265 | 1,250 | 1,250 | -10 | -0.8% | 87,800 |
| 2006/04/14 | 1,250 | 1,262.5 | 1,240 | 1,260 | +20 | +1.6% | 52,000 |
| 2006/04/13 | 1,230 | 1,247.5 | 1,230 | 1,240 | +12.5 | +1% | 45,400 |
| 2006/04/12 | 1,242.5 | 1,250 | 1,227.5 | 1,227.5 | -15 | -1.2% | 56,600 |
| 2006/04/11 | 1,240 | 1,257.5 | 1,235 | 1,242.5 | +7.5 | +0.6% | 40,400 |
| 2006/04/10 | 1,235 | 1,242.5 | 1,232.5 | 1,235 | ±0 | ±0% | 29,200 |
| 2006/04/07 | 1,232.5 | 1,235 | 1,225 | 1,235 | ±0 | ±0% | 30,400 |
| 2006/04/06 | 1,225 | 1,237.5 | 1,220 | 1,235 | +10 | +0.8% | 48,600 |
| 2006/04/05 | 1,232.5 | 1,250 | 1,225 | 1,225 | -27.5 | -2.2% | 69,600 |
| 2006/04/04 | 1,260 | 1,260 | 1,240 | 1,252.5 | -5 | -0.4% | 62,400 |
| 2006/04/03 | 1,270 | 1,270 | 1,250 | 1,257.5 | -10 | -0.8% | 47,000 |
| 2006/03/31 | 1,275 | 1,280 | 1,265 | 1,267.5 | +2.5 | +0.2% | 75,000 |
| 2006/03/30 | 1,265 | 1,270 | 1,260 | 1,265 | +5 | +0.4% | 57,600 |
| 2006/03/29 | 1,240 | 1,270 | 1,232.5 | 1,260 | +22.5 | +1.8% | 121,200 |
| 2006/03/28 | 1,215 | 1,242.5 | 1,192.5 | 1,237.5 | +5 | +0.4% | 94,600 |
| 2006/03/27 | 1,235 | 1,240 | 1,220 | 1,232.5 | +17.5 | +1.4% | 143,000 |
| 2006/03/24 | 1,225 | 1,230 | 1,207.5 | 1,215 | -10 | -0.8% | 73,400 |
| 2006/03/23 | 1,225 | 1,235 | 1,225 | 1,225 | ±0 | ±0% | 53,600 |
| 2006/03/22 | 1,230 | 1,235 | 1,215 | 1,225 | ±0 | ±0% | 61,800 |
| 2006/03/20 | 1,200 | 1,227.5 | 1,197.5 | 1,225 | +25 | +2.1% | 142,800 |
| 2006/03/17 | 1,185 | 1,200 | 1,177.5 | 1,200 | +25 | +2.1% | 82,200 |
| 2006/03/16 | 1,195 | 1,195 | 1,170 | 1,175 | -15 | -1.3% | 58,600 |
| 2006/03/15 | 1,185 | 1,195 | 1,182.5 | 1,190 | +10 | +0.8% | 52,000 |
| 2006/03/14 | 1,185 | 1,187.5 | 1,172.5 | 1,180 | +7.5 | +0.6% | 58,600 |
| 2006/03/13 | 1,192.5 | 1,195 | 1,160 | 1,172.5 | +20 | +1.7% | 73,000 |
| 2006/03/10 | 1,145 | 1,160 | 1,140 | 1,152.5 | -7.5 | -0.6% | 121,000 |
| 2006/03/09 | 1,127.5 | 1,160 | 1,127.5 | 1,160 | +35 | +3.1% | 79,400 |
| 2006/03/08 | 1,145 | 1,145 | 1,125 | 1,125 | -27.5 | -2.4% | 69,200 |
| 2006/03/07 | 1,140 | 1,152.5 | 1,140 | 1,152.5 | +12.5 | +1.1% | 88,400 |
| 2006/03/06 | 1,167.5 | 1,167.5 | 1,140 | 1,140 | -27.5 | -2.4% | 111,800 |
| 2006/03/03 | 1,185 | 1,192.5 | 1,167.5 | 1,167.5 | -25 | -2.1% | 79,800 |
| 2006/03/02 | 1,187.5 | 1,210 | 1,187.5 | 1,192.5 | +5 | +0.4% | 59,800 |
| 2006/03/01 | 1,192.5 | 1,210 | 1,187.5 | 1,187.5 | -5 | -0.4% | 68,000 |
| 2006/02/28 | 1,200 | 1,217.5 | 1,190 | 1,192.5 | +2.5 | +0.2% | 81,800 |
| 2006/02/27 | 1,220 | 1,237.5 | 1,190 | 1,190 | -10 | -0.8% | 102,200 |
| 2006/02/24 | 1,215 | 1,215 | 1,180 | 1,200 | -20 | -1.6% | 154,600 |
| 2006/02/23 | 1,190 | 1,227.5 | 1,190 | 1,220 | +40 | +3.4% | 209,400 |
| 2006/02/22 | 1,200 | 1,230 | 1,180 | 1,180 | -7.5 | -0.6% | 66,000 |
| 2006/02/21 | 1,180 | 1,192.5 | 1,155 | 1,187.5 | +2.5 | +0.2% | 89,000 |
| 2006/02/20 | 1,200 | 1,212.5 | 1,185 | 1,185 | +5 | +0.4% | 132,200 |
| 2006/02/17 | 1,265 | 1,265 | 1,175 | 1,180 | -67.5 | -5.4% | 114,600 |
| 2006/02/16 | 1,262.5 | 1,262.5 | 1,230 | 1,247.5 | -22.5 | -1.8% | 67,600 |
| 2006/02/15 | 1,300 | 1,310 | 1,240 | 1,270 | +10 | +0.8% | 106,200 |
| 2006/02/14 | 1,300 | 1,307.5 | 1,252.5 | 1,260 | -35 | -2.7% | 123,600 |
| 2006/02/13 | 1,292.5 | 1,302.5 | 1,285 | 1,295 | +2.5 | +0.2% | 78,400 |
| 2006/02/10 | 1,305 | 1,312.5 | 1,282.5 | 1,292.5 | -10 | -0.8% | 90,000 |
4651～
4700
件表示中 / 6046件
類似銘柄と比較する
現在ご覧いただいている「ドウシシャ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ドウシシャ | 228,400円 | +4.0% | +8.2% | 3.72% | 13.28倍 | 0.95倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| 日 伝 | 290,600円 | +5.6% | +1.1% | 2.58% | 18.25倍 | 1.02倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| ＢＵＹＳＥＬＬ | 293,700円 | +66.4% | +45.3% | 0.68% | 25.79倍 | 7.06倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
| シナネンＨＤ | 696,000円 | -9.6% | +999.9% | 1.08% | 25.24倍 | 1.43倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| Ｗｉｓｍｅｔａｃ | 192,300円 | - | - | - | - | 0.98倍 |
|
海外でアジア食材を卸売する専門商社。洲崎会長によるＭＢＯ成立、４月２３日上場廃止へ |
市場注目の銘柄
チャート関連のコラム
